NYSE:IDN
Intellicheck Mobilisa, Inc Stock Price (Quote)
$3.31
+0.110 (+3.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $3.74 | Friday, 3rd May 2024 IDN stock ended at $3.31. This is 3.44% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.25% from a day low at $3.15 to a day high of $3.41. |
| 90 days | $1.67 | $4.25 | |
| 52 weeks | $1.56 | $4.25 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $1.78 | $1.80 | $1.71 | $1.77 | 23 869 |
| Dec 07, 2023 | $1.76 | $1.84 | $1.74 | $1.77 | 25 821 |
| Dec 06, 2023 | $1.84 | $1.88 | $1.76 | $1.76 | 7 223 |
| Dec 05, 2023 | $1.81 | $1.88 | $1.81 | $1.88 | 28 115 |
| Dec 04, 2023 | $1.86 | $1.94 | $1.82 | $1.85 | 28 651 |
| Dec 01, 2023 | $1.90 | $1.93 | $1.84 | $1.93 | 47 583 |
| Nov 30, 2023 | $1.88 | $1.92 | $1.85 | $1.89 | 6 766 |
| Nov 29, 2023 | $1.88 | $1.91 | $1.80 | $1.85 | 51 112 |
| Nov 28, 2023 | $1.95 | $1.95 | $1.79 | $1.81 | 27 699 |
| Nov 27, 2023 | $1.75 | $1.98 | $1.74 | $1.90 | 78 304 |
| Nov 24, 2023 | $1.74 | $1.77 | $1.70 | $1.77 | 5 197 |
| Nov 22, 2023 | $1.70 | $1.73 | $1.67 | $1.72 | 17 243 |
| Nov 21, 2023 | $1.80 | $1.80 | $1.70 | $1.72 | 21 459 |
| Nov 20, 2023 | $1.69 | $1.80 | $1.67 | $1.80 | 35 773 |
| Nov 17, 2023 | $1.77 | $1.77 | $1.63 | $1.73 | 31 176 |
| Nov 16, 2023 | $1.71 | $1.77 | $1.69 | $1.73 | 11 801 |
| Nov 15, 2023 | $1.60 | $1.78 | $1.56 | $1.71 | 78 976 |
| Nov 14, 2023 | $1.63 | $1.75 | $1.63 | $1.65 | 41 675 |
| Nov 13, 2023 | $1.75 | $1.75 | $1.62 | $1.67 | 31 444 |
| Nov 10, 2023 | $1.81 | $1.81 | $1.64 | $1.70 | 34 344 |
| Nov 09, 2023 | $1.75 | $2.05 | $1.60 | $1.71 | 117 189 |
| Nov 08, 2023 | $2.06 | $2.08 | $1.98 | $2.00 | 15 377 |
| Nov 07, 2023 | $1.98 | $2.05 | $1.98 | $2.01 | 16 002 |
| Nov 06, 2023 | $2.00 | $2.08 | $1.99 | $2.00 | 9 807 |
| Nov 03, 2023 | $2.14 | $2.15 | $2.01 | $2.01 | 19 012 |
